株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
03/31444452437452+0.89%81,000299億9246万-0.44%32.92-
03/30446448439448+0.22%54,000--1.54%--
03/29441451439447-2.19%73,000--1.97%--
03/28465465454457-0.22%100,000-0%--
03/25460462456458+1.33%74,000-0%--
03/244524564504520%92,000--1.53%--
03/23457457447452+2.73%161,000--1.74%--
03/22442443434440+3.29%144,000--4.76%--
03/18434434423426+3.9%87,000--7.99%--
03/17405414400410-1.68%81,000--11.83%--
03/16413429400417-4.58%163,000--10.71%--
03/15468468400437-5%129,000--6.82%--
03/14481484450460+3.14%196,000--2.34%--
03/11449450445446-1.76%91,000--5.31%--
03/10463463453454-1.94%28,000--3.81%--
03/09471471462463-0.43%30,000--1.91%--
03/084634714634650%17,000--1.48%--
03/07472474462465-1.48%35,000--1.27%--
03/04471474470472+0.64%14,000-+0.21%--
03/03469470466469+0.21%8,000--0.21%--
03/02475475468468-2.7%28,000-0%--
03/01469481469481+2.78%44,000-+3%--
02/28467468458468+0.43%47,000-+0.65%--
02/25465467456466-0.43%65,000-+0.43%--
02/24480480468468-2.5%58,000-+1.08%--
02/23468481468480+0.84%58,000-+3.9%--
02/22480480474476-1.04%29,000-+3.25%--
02/21482485478481-1.03%35,000-+4.79%--
02/18481486481486+1.25%31,000-+6.11%--
02/17483483467480-0.41%38,000-+5.26%--
02/16479485478482+0.63%58,000-+6.17%--
02/15477480475479+0.63%45,000-+5.74%--
02/14473478469476+0.63%54,000-+5.31%--
02/10460474457473+1.72%40,000-+5.11%--
02/09472472458465-1.48%69,000-+3.56%--
02/08472475468472+0.85%47,000-+5.36%--
02/07465472465468+0.21%73,000-+4.93%--
02/04460467452467-0.21%93,000-+4.94%--
02/03466468462468+0.43%51,000-+5.64%--
02/02460468460466+2.19%80,000-+5.43%--
02/01450462449456+1.56%70,000-+3.64%--
01/31446451440449+0.45%62,000-+2.28%--
01/28450451447447-0.22%92,000-+2.05%--
01/27447450445448+1.36%134,000-+2.28%--
01/26434444434442+0.91%62,000-+1.14%--
01/25438439435438+0.46%54,000-+0.23%--
01/24437439431436+1.4%42,000--0.23%--
01/21441441430430-2.27%61,000--1.6%--
01/20443444438440-0.9%54,000-+0.46%--
01/194424444414440%30,000-+1.6%--
01/18443444441444+0.68%20,000-+1.83%--
01/17441443441441-0.23%30,000-+1.38%--
01/14443446440442-0.23%48,000-+1.84%--
01/13444447440443-0.23%64,000-+2.31%--
01/12450450441444-1.11%50,000-+2.78%--
01/11450450430449+0.45%51,000-+4.42%--
01/07445450444447+1.13%63,000-+4.44%--
01/06440443439442+0.45%64,000-+4%--
01/05434442434440+1.38%49,000-+4.27%--
01/04436439426434+0.93%48,000-+3.33%--
2010
12/304294304284300%30,000-+3.12%--
12/294264304254300%25,000-+3.61%--
12/28433433428430+0.23%66,000-+4.12%--
12/27436439427429-0.46%132,000-+4.38%--
12/24427431426431+1.17%70,000-+5.64%--
12/22425431424426-0.7%103,000-+4.93%--
12/21431431426429-0.92%62,000-+6.45%--
12/20438438431433-0.46%51,000-+7.98%--
12/17435439432435-0.68%97,000-+9.3%--
12/16443443436438-0.9%69,000-+10.61%--
12/154404434394420%66,000-+12.47%--
12/14435444435442+1.84%118,000-+13.33%--
12/13425434423434+1.64%93,000-+12.14%--
12/10430430425427-0.23%150,000-+11.2%--
12/09424428423428+2.15%121,000-+12.34%--
12/08419420415419+0.96%119,000-+10.55%--
12/07413416407415+0.97%89,000-+10.37%--
12/06410411409411+1.23%77,000-+9.89%--
12/03406409402406+0.5%89,000-+9.14%--
12/02397406395404+3.59%238,000-+9.19%--
12/01378390378390+4%138,000-+5.98%--
11/30379383375375-0.79%116,000-+2.18%--
11/29375378375378+1.61%95,000-+3.28%--
11/26383383370372-2.62%169,000-+1.92%--
11/25375384375382+2.96%116,000-+4.95%--
11/24374377371371-1.33%228,000-+1.92%--
11/22375379375376+1.08%64,000-+3.3%--
11/19376377372372+0.27%58,000-+2.48%--
11/18368371367371+1.37%75,000-+2.2%--
11/17365368364366-0.27%44,000-+0.83%--
11/16370370366367-0.27%33,000-+1.1%--
11/15369370367368-0.27%28,000-+1.38%--
11/123683713683690%36,000-+1.65%--
11/11369370367369+0.27%73,000-+1.65%--
11/10363368363368+1.38%59,000-+1.38%--
11/09365365362363-0.55%34,000-0%--
11/08367367361365+0.83%82,000-+0.27%--
11/05370371359362-1.09%118,000--0.55%--
11/04363370362366+1.95%81,000-+0.27%--
11/02356359356359+0.84%41,000--1.91%--